株価チャート
2011/11/04～2012/03/30
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2012 |
| 03/30 | 840 | 840 | 830 | 840 | 0% | 81,000 | - | -1.75% | - | - |
| 03/29 | 840 | 850 | 830 | 840 | 0% | 78,400 | - | -2.1% | - | - |
| 03/28 | 850 | 850 | 830 | 840 | -1.18% | 134,600 | - | -2.33% | - | - |
| 03/27 | 850 | 850 | 830 | 850 | +1.19% | 243,000 | - | -1.28% | - | - |
| 03/26 | 850 | 850 | 840 | 840 | 0% | 71,400 | - | -2.55% | - | - |
| 03/23 | 840 | 850 | 840 | 840 | 0% | 74,500 | - | -2.67% | - | - |
| 03/22 | 850 | 850 | 840 | 840 | -1.18% | 92,000 | - | -2.89% | - | - |
| 03/21 | 850 | 860 | 850 | 850 | 0% | 80,600 | - | -1.96% | - | - |
| 03/19 | 860 | 860 | 850 | 850 | -1.16% | 97,700 | - | -2.07% | - | - |
| 03/16 | 850 | 860 | 840 | 860 | +1.18% | 244,700 | - | -0.92% | - | - |
| 03/15 | 850 | 860 | 840 | 850 | -1.16% | 186,800 | - | -2.52% | - | - |
| 03/14 | 850 | 860 | 840 | 860 | +2.38% | 189,800 | - | -1.94% | - | - |
| 03/13 | 850 | 850 | 840 | 840 | -1.18% | 196,700 | - | -4.55% | - | - |
| 03/12 | 860 | 870 | 850 | 850 | 0% | 245,000 | - | -3.85% | - | - |
| 03/09 | 850 | 860 | 850 | 850 | +1.19% | 262,500 | - | -4.28% | - | - |
| 03/08 | 850 | 860 | 830 | 840 | -1.18% | 542,000 | - | -5.72% | - | - |
| 03/07 | 850 | 850 | 840 | 850 | -1.16% | 230,300 | - | -4.92% | - | - |
| 03/06 | 860 | 860 | 840 | 860 | 0% | 317,000 | - | -4.02% | - | - |
| 03/05 | 870 | 870 | 860 | 860 | -1.15% | 138,100 | - | -4.23% | - | - |
| 03/02 | 860 | 870 | 860 | 870 | +1.16% | 140,100 | - | -3.55% | - | - |
| 03/01 | 870 | 880 | 850 | 860 | -1.15% | 408,800 | - | -4.97% | - | - |
| 02/29 | 890 | 890 | 870 | 870 | -2.25% | 272,700 | - | -4.19% | - | - |
| 02/28 | 880 | 890 | 870 | 890 | 0% | 301,900 | - | -2.41% | - | - |
| 02/27 | 900 | 910 | 880 | 890 | 0% | 345,200 | - | -2.52% | - | - |
| 02/24 | 900 | 900 | 890 | 890 | -1.11% | 235,000 | - | -2.63% | - | - |
| 02/23 | 890 | 900 | 880 | 900 | +1.12% | 345,000 | - | -1.64% | - | - |
| 02/22 | 870 | 890 | 870 | 890 | +2.3% | 278,300 | - | -2.63% | - | - |
| 02/21 | 860 | 890 | 860 | 870 | 0% | 433,300 | - | -4.92% | - | - |
| 02/20 | 890 | 890 | 870 | 870 | -1.14% | 365,100 | - | -5.02% | - | - |
| 02/17 | 890 | 890 | 870 | 880 | 0% | 549,600 | - | -4.03% | - | - |
| 02/16 | 890 | 890 | 870 | 880 | -1.12% | 352,200 | - | -4.14% | - | - |
| 02/15 | 880 | 890 | 870 | 890 | +2.3% | 445,800 | - | -3.05% | - | - |
| 02/14 | 870 | 880 | 860 | 870 | +1.16% | 381,900 | - | -5.33% | - | - |
| 02/13 | 900 | 900 | 840 | 860 | -9.47% | 1,620,100 | - | -6.42% | - | - |
| 02/10 | 970 | 970 | 940 | 950 | -3.06% | 302,400 | - | +3.26% | - | - |
| 02/09 | 960 | 980 | 950 | 980 | +4.26% | 1,103,000 | - | +6.87% | - | - |
| 02/08 | 950 | 960 | 940 | 940 | -1.05% | 229,900 | - | +2.84% | - | - |
| 02/07 | 940 | 950 | 930 | 950 | +1.06% | 157,000 | - | +4.17% | - | - |
| 02/06 | 930 | 950 | 930 | 940 | +2.17% | 323,300 | - | +3.52% | - | - |
| 02/03 | 910 | 920 | 910 | 920 | +1.1% | 112,600 | - | +1.55% | - | - |
| 02/02 | 930 | 930 | 910 | 910 | 0% | 180,600 | - | +0.78% | - | - |
| 02/01 | 920 | 930 | 910 | 910 | -1.09% | 136,900 | - | +0.89% | - | - |
| 01/31 | 940 | 950 | 910 | 920 | -2.13% | 274,400 | - | +2.22% | - | - |
| 01/30 | 960 | 970 | 940 | 940 | -2.08% | 209,000 | - | +4.56% | - | - |
| 01/27 | 940 | 960 | 930 | 960 | +3.23% | 298,900 | - | +7.14% | - | - |
| 01/26 | 950 | 960 | 930 | 930 | -3.13% | 314,700 | - | +4.03% | - | - |
| 01/25 | 930 | 960 | 920 | 960 | +4.35% | 545,100 | - | +7.62% | - | - |
| 01/24 | 920 | 950 | 910 | 920 | 0% | 941,400 | - | +3.37% | - | - |
| 01/23 | 900 | 930 | 900 | 920 | +1.1% | 319,900 | - | +3.25% | - | - |
| 01/20 | 900 | 920 | 900 | 910 | +2.25% | 251,300 | - | +2.02% | - | - |
| 01/19 | 910 | 910 | 890 | 890 | -2.2% | 290,100 | - | -0.34% | - | - |
| 01/18 | 900 | 920 | 890 | 910 | +2.25% | 354,900 | - | +1.79% | - | - |
| 01/17 | 890 | 890 | 880 | 890 | 0% | 165,900 | - | -0.67% | - | - |
| 01/16 | 900 | 900 | 880 | 890 | -1.11% | 65,500 | - | -1% | - | - |
| 01/13 | 890 | 900 | 890 | 900 | +1.12% | 96,200 | - | -0.22% | - | - |
| 01/12 | 910 | 910 | 890 | 890 | -2.2% | 306,900 | - | -1.44% | - | - |
| 01/11 | 890 | 920 | 890 | 910 | +3.41% | 348,700 | - | +0.78% | - | - |
| 01/10 | 890 | 900 | 880 | 880 | 0% | 170,600 | - | -2.44% | - | - |
| 01/06 | 890 | 900 | 880 | 880 | 0% | 39,700 | - | -2.44% | - | - |
| 01/05 | 890 | 900 | 880 | 880 | -1.12% | 84,200 | - | -2.44% | - | - |
| 01/04 | 900 | 910 | 890 | 890 | 0% | 108,900 | - | -1.22% | - | - |
| 2011 |
| 12/30 | 880 | 900 | 880 | 890 | +2.3% | 104,700 | - | -1% | - | - |
| 12/29 | 870 | 890 | 860 | 870 | 0% | 125,000 | - | -3.12% | - | - |
| 12/28 | 870 | 910 | 870 | 870 | +1.16% | 471,700 | - | -3.12% | - | - |
| 12/27 | 870 | 880 | 860 | 860 | -2.27% | 94,800 | - | -4.23% | - | - |
| 12/26 | 880 | 890 | 870 | 880 | +2.33% | 173,900 | - | -2% | - | - |
| 12/22 | 890 | 910 | 860 | 860 | -3.37% | 250,600 | - | -4.23% | - | - |
| 12/21 | 900 | 900 | 880 | 890 | +1.14% | 146,500 | - | -0.89% | - | - |
| 12/20 | 890 | 900 | 880 | 880 | -1.12% | 129,600 | - | -1.9% | - | - |
| 12/19 | 890 | 910 | 880 | 890 | -1.11% | 151,500 | - | -0.89% | - | - |
| 12/16 | 910 | 920 | 900 | 900 | -1.1% | 103,300 | - | +0.33% | - | - |
| 12/15 | 940 | 940 | 910 | 910 | -3.19% | 171,400 | - | +1.68% | - | - |
| 12/14 | 940 | 970 | 930 | 940 | +1.08% | 281,000 | - | +5.15% | - | - |
| 12/13 | 920 | 960 | 920 | 930 | -1.06% | 220,900 | - | +4.26% | - | - |
| 12/12 | 940 | 950 | 930 | 940 | +2.17% | 102,200 | - | +5.5% | - | - |
| 12/09 | 960 | 960 | 920 | 920 | -3.16% | 409,000 | - | +3.37% | - | - |
| 12/08 | 960 | 960 | 940 | 950 | -2.06% | 286,500 | - | +6.74% | - | - |
| 12/07 | 970 | 980 | 960 | 970 | -1.02% | 434,300 | - | +8.99% | - | - |
| 12/06 | 930 | 980 | 930 | 980 | +7.69% | 1,388,400 | - | +10.11% | - | - |
| 12/05 | 920 | 920 | 900 | 910 | +1.11% | 161,500 | - | +2.25% | - | - |
| 12/02 | 890 | 910 | 890 | 900 | +1.12% | 157,700 | - | +0.9% | - | - |
| 12/01 | 890 | 900 | 880 | 890 | +1.14% | 171,800 | - | -0.56% | - | - |
| 11/30 | 860 | 890 | 860 | 880 | +1.15% | 204,300 | - | -2% | - | - |
| 11/29 | 860 | 870 | 850 | 870 | +2.35% | 162,800 | - | -3.55% | - | - |
| 11/28 | 860 | 870 | 840 | 850 | +1.19% | 164,900 | - | -6.18% | - | - |
| 11/25 | 860 | 880 | 830 | 840 | -2.33% | 222,800 | - | -7.79% | - | - |
| 11/24 | 870 | 880 | 860 | 860 | -3.37% | 79,800 | - | -5.91% | - | - |
| 11/22 | 850 | 890 | 850 | 890 | +3.49% | 179,400 | - | -2.94% | - | - |
| 11/21 | 850 | 870 | 850 | 860 | 0% | 53,600 | - | -6.52% | - | - |
| 11/18 | 860 | 870 | 850 | 860 | -1.15% | 91,800 | - | -6.83% | - | - |
| 11/17 | 860 | 880 | 860 | 870 | +1.16% | 178,500 | - | -6.25% | - | - |
| 11/16 | 880 | 880 | 860 | 860 | -2.27% | 113,700 | - | -7.92% | - | - |
| 11/15 | 900 | 900 | 870 | 880 | -2.22% | 73,900 | - | -6.38% | - | - |
| 11/14 | 880 | 900 | 870 | 900 | +3.45% | 252,900 | - | -4.76% | - | - |
| 11/11 | 850 | 870 | 850 | 870 | +3.57% | 241,800 | - | -8.23% | - | - |
| 11/10 | 880 | 880 | 840 | 840 | -4.55% | 505,600 | - | -11.67% | - | - |
| 11/09 | 910 | 910 | 860 | 880 | -2.22% | 817,900 | - | -8.05% | - | - |
| 11/08 | 940 | 960 | 900 | 900 | 0% | 1,121,400 | - | -6.25% | - | - |
| 11/07 | 930 | 930 | 900 | 900 | -3.23% | 243,100 | - | -6.44% | - | - |
| 11/04 | 930 | 940 | 920 | 930 | +1.09% | 170,700 | - | -3.53% | - | - |
